KissMeData/058850/min/candle-20240812.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240812	193600	478336340	2940	2940	2940	2940	1307
3	20240812	193500	478336340	2940	2940	2940	2940	0
4	20240812	193400	478336340	2940	2940	2940	2940	0
5	20240812	193300	478336340	2940	2940	2940	2940	0
6	20240812	193200	478336340	2940	2940	2940	2940	0
7	20240812	193100	478336340	2940	2940	2940	2940	0
8	20240812	193000	478336340	2940	2940	2940	2940	0
9	20240812	192900	478336340	2940	2940	2940	2940	0
10	20240812	192800	478336340	2940	2940	2940	2940	0
11	20240812	192700	478336340	2940	2940	2940	2940	0
12	20240812	192600	478336340	2940	2940	2940	2940	0
13	20240812	192500	478336340	2940	2940	2940	2940	0
14	20240812	192400	478336340	2940	2940	2940	2940	0
15	20240812	192300	478336340	2940	2940	2940	2940	0
16	20240812	192200	478336340	2940	2940	2940	2940	0
17	20240812	192100	478336340	2940	2940	2940	2940	0
18	20240812	192000	478336340	2940	2940	2940	2940	0
19	20240812	191900	478336340	2940	2940	2940	2940	0
20	20240812	191800	478336340	2940	2940	2940	2940	0
21	20240812	191700	478336340	2940	2940	2940	2940	0
22	20240812	191600	478336340	2940	2940	2940	2940	0
23	20240812	191500	478336340	2940	2940	2940	2940	0
24	20240812	191400	478336340	2940	2940	2940	2940	0
25	20240812	191300	478336340	2940	2940	2940	2940	0
26	20240812	191200	478336340	2940	2940	2940	2940	0
27	20240812	191100	478336340	2940	2940	2940	2940	0
28	20240812	191000	478336340	2940	2940	2940	2940	0
29	20240812	190900	478336340	2940	2940	2940	2940	0
30	20240812	190800	478336340	2940	2940	2940	2940	0
31	20240812	190700	478336340	2940	2940	2940	2940	0
32	20240812	190600	478336340	2940	2940	2940	2940	1307
33	20240812	190500	478336340	2940	2940	2940	2940	0
34	20240812	190400	478336340	2940	2940	2940	2940	0
35	20240812	190300	478336340	2940	2940	2940	2940	0
36	20240812	190200	478336340	2940	2940	2940	2940	0
37	20240812	190100	478336340	2940	2940	2940	2940	0
38	20240812	190000	478336340	2940	2940	2940	2940	0
39	20240812	185900	478336340	2940	2940	2940	2940	0
40	20240812	185800	478336340	2940	2940	2940	2940	0
41	20240812	185700	478336340	2940	2940	2940	2940	0
42	20240812	185600	478336340	2940	2940	2940	2940	0
43	20240812	185500	478336340	2940	2940	2940	2940	0
44	20240812	185400	478336340	2940	2940	2940	2940	0
45	20240812	185300	478336340	2940	2940	2940	2940	0
46	20240812	185200	478336340	2940	2940	2940	2940	0
47	20240812	185100	478336340	2940	2940	2940	2940	0
48	20240812	185000	478336340	2940	2940	2940	2940	0
49	20240812	184900	478336340	2940	2940	2940	2940	0
50	20240812	184800	478336340	2940	2940	2940	2940	0
51	20240812	184700	478336340	2940	2940	2940	2940	0
52	20240812	184600	478336340	2940	2940	2940	2940	0
53	20240812	184500	478336340	2940	2940	2940	2940	0
54	20240812	184400	478336340	2940	2940	2940	2940	0
55	20240812	184300	478336340	2940	2940	2940	2940	0
56	20240812	184200	478336340	2940	2940	2940	2940	0
57	20240812	184100	478336340	2940	2940	2940	2940	0
58	20240812	184000	478336340	2940	2940	2940	2940	0
59	20240812	183900	478336340	2940	2940	2940	2940	0
60	20240812	183800	478336340	2940	2940	2940	2940	0
61	20240812	183700	478336340	2940	2940	2940	2940	0
62	20240812	183600	478336340	2940	2940	2940	2940	1307
63	20240812	183500	478336340	2940	2940	2940	2940	0
64	20240812	183400	478336340	2940	2940	2940	2940	0
65	20240812	183300	478336340	2940	2940	2940	2940	0
66	20240812	183200	478336340	2940	2940	2940	2940	0
67	20240812	183100	478336340	2940	2940	2940	2940	0
68	20240812	183000	478336340	2940	2940	2940	2940	0
69	20240812	182900	478336340	2940	2940	2940	2940	0
70	20240812	182800	478336340	2940	2940	2940	2940	0
71	20240812	182700	478336340	2940	2940	2940	2940	0
72	20240812	182600	478336340	2940	2940	2940	2940	0
73	20240812	182500	478336340	2940	2940	2940	2940	0
74	20240812	182400	478336340	2940	2940	2940	2940	0
75	20240812	182300	478336340	2940	2940	2940	2940	0
76	20240812	182200	478336340	2940	2940	2940	2940	0
77	20240812	182100	478336340	2940	2940	2940	2940	0
78	20240812	182000	478336340	2940	2940	2940	2940	0
79	20240812	181900	478336340	2940	2940	2940	2940	0
80	20240812	181800	478336340	2940	2940	2940	2940	0
81	20240812	181700	478336340	2940	2940	2940	2940	0
82	20240812	181600	478336340	2940	2940	2940	2940	0
83	20240812	181500	478336340	2940	2940	2940	2940	0
84	20240812	181400	478336340	2940	2940	2940	2940	0
85	20240812	181300	478336340	2940	2940	2940	2940	0
86	20240812	181200	478336340	2940	2940	2940	2940	0
87	20240812	181100	478336340	2940	2940	2940	2940	0
88	20240812	181000	478336340	2940	2940	2940	2940	0
89	20240812	180900	478336340	2940	2940	2940	2940	0
90	20240812	180800	478336340	2940	2940	2940	2940	0
91	20240812	180700	478336340	2940	2940	2940	2940	0
92	20240812	180600	478336340	2940	2940	2940	2940	1307
93	20240812	180500	478336340	2940	2940	2940	2940	0
94	20240812	180400	478336340	2940	2940	2940	2940	0
95	20240812	180300	478336340	2940	2940	2940	2940	0
96	20240812	180200	478336340	2940	2940	2940	2940	0
97	20240812	180100	478336340	2940	2940	2940	2940	0
98	20240812	180000	478336340	2940	2940	2940	2940	0
99	20240812	175900	478336340	2940	2940	2940	2940	0
100	20240812	175800	478336340	2940	2940	2940	2940	0
101	20240812	175700	478336340	2940	2940	2940	2940	0
102	20240812	175600	478336340	2940	2940	2940	2940	0
103	20240812	175500	478336340	2940	2940	2940	2940	0
104	20240812	175400	478336340	2940	2940	2940	2940	0
105	20240812	175300	478336340	2940	2940	2940	2940	0
106	20240812	175200	478336340	2940	2940	2940	2940	0
107	20240812	175100	478336340	2940	2940	2940	2940	0
108	20240812	175000	478336340	2940	2940	2940	2940	0
109	20240812	174900	478336340	2940	2940	2940	2940	0
110	20240812	174800	478336340	2940	2940	2940	2940	0
111	20240812	174700	478336340	2940	2940	2940	2940	0
112	20240812	174600	478336340	2940	2940	2940	2940	0
113	20240812	174500	478336340	2940	2940	2940	2940	0
114	20240812	174400	478336340	2940	2940	2940	2940	0
115	20240812	174300	478336340	2940	2940	2940	2940	0
116	20240812	174200	478336340	2940	2940	2940	2940	0
117	20240812	174100	478336340	2940	2940	2940	2940	0
118	20240812	174000	478336340	2940	2940	2940	2940	0
119	20240812	173900	478336340	2940	2940	2940	2940	0
120	20240812	173800	478336340	2940	2940	2940	2940	0
121	20240812	173700	478336340	2940	2940	2940	2940	0
122	20240812	173600	478336340	2940	2940	2940	2940	1307
123	20240812	173500	478336340	2940	2940	2940	2940	0
124	20240812	173400	478336340	2940	2940	2940	2940	0
125	20240812	173300	478336340	2940	2940	2940	2940	0
126	20240812	173200	478336340	2940	2940	2940	2940	0
127	20240812	173100	478336340	2940	2940	2940	2940	0
128	20240812	173000	478336340	2940	2940	2940	2940	0
129	20240812	172900	478336340	2940	2940	2940	2940	0
130	20240812	172800	478336340	2940	2940	2940	2940	0
131	20240812	172700	478336340	2940	2940	2940	2940	0
132	20240812	172600	478336340	2940	2940	2940	2940	0
133	20240812	172500	478336340	2940	2940	2940	2940	0
134	20240812	172400	478336340	2940	2940	2940	2940	0
135	20240812	172300	478336340	2940	2940	2940	2940	0
136	20240812	172200	478336340	2940	2940	2940	2940	0
137	20240812	172100	478336340	2940	2940	2940	2940	0
138	20240812	172000	478336340	2940	2940	2940	2940	0
139	20240812	171900	478336340	2940	2940	2940	2940	0
140	20240812	171800	478336340	2940	2940	2940	2940	0
141	20240812	171700	478336340	2940	2940	2940	2940	0
142	20240812	171600	478336340	2940	2940	2940	2940	0
143	20240812	171500	478336340	2940	2940	2940	2940	0
144	20240812	171400	478336340	2940	2940	2940	2940	0
145	20240812	171300	478336340	2940	2940	2940	2940	0
146	20240812	171200	478336340	2940	2940	2940	2940	0
147	20240812	171100	478336340	2940	2940	2940	2940	0
148	20240812	171000	478336340	2940	2940	2940	2940	0
149	20240812	170900	478336340	2940	2940	2940	2940	0
150	20240812	170800	478336340	2940	2940	2940	2940	0
151	20240812	170700	478336340	2940	2940	2940	2940	0
152	20240812	170600	478336340	2940	2940	2940	2940	1307
153	20240812	170500	478336340	2940	2940	2940	2940	0
154	20240812	170400	478336340	2940	2940	2940	2940	0
155	20240812	170300	478336340	2940	2940	2940	2940	0
156	20240812	170200	478336340	2940	2940	2940	2940	0
157	20240812	170100	478336340	2940	2940	2940	2940	0
158	20240812	170000	478336340	2940	2940	2940	2940	0
159	20240812	165900	478336340	2940	2940	2940	2940	0
160	20240812	165800	478336340	2940	2940	2940	2940	0
161	20240812	165700	478336340	2940	2940	2940	2940	0
162	20240812	165600	478336340	2940	2940	2940	2940	0
163	20240812	165500	478336340	2940	2940	2940	2940	0
164	20240812	165400	478336340	2940	2940	2940	2940	0
165	20240812	165300	478336340	2940	2940	2940	2940	0
166	20240812	165200	478336340	2940	2940	2940	2940	0
167	20240812	165100	478336340	2940	2940	2940	2940	0
168	20240812	165000	478336340	2940	2940	2940	2940	0
169	20240812	164900	478336340	2940	2940	2940	2940	0
170	20240812	164800	478336340	2940	2940	2940	2940	0
171	20240812	164700	478336340	2940	2940	2940	2940	0
172	20240812	164600	478336340	2940	2940	2940	2940	0
173	20240812	164500	478336340	2940	2940	2940	2940	0
174	20240812	164400	478336340	2940	2940	2940	2940	0
175	20240812	164300	478336340	2940	2940	2940	2940	0
176	20240812	164200	478336340	2940	2940	2940	2940	0
177	20240812	164100	478336340	2940	2940	2940	2940	0
178	20240812	164000	478336340	2940	2940	2940	2940	0
179	20240812	163900	478336340	2940	2940	2940	2940	0
180	20240812	163800	478336340	2940	2940	2940	2940	0
181	20240812	163700	478336340	2940	2940	2940	2940	0
182	20240812	163600	478336340	2940	2940	2940	2940	1307
183	20240812	163500	478336340	2940	2940	2940	2940	0
184	20240812	163400	478336340	2940	2940	2940	2940	0
185	20240812	163300	478336340	2940	2940	2940	2940	0
186	20240812	163200	478336340	2940	2940	2940	2940	0
187	20240812	163100	478336340	2940	2940	2940	2940	0
188	20240812	163000	478336340	2940	2940	2940	2940	0
189	20240812	162900	478336340	2940	2940	2940	2940	0
190	20240812	162800	478336340	2940	2940	2940	2940	0
191	20240812	162700	478336340	2940	2940	2940	2940	0
192	20240812	162600	478336340	2940	2940	2940	2940	0
193	20240812	162500	478336340	2940	2940	2940	2940	0
194	20240812	162400	478336340	2940	2940	2940	2940	0
195	20240812	162300	478336340	2940	2940	2940	2940	0
196	20240812	162200	478336340	2940	2940	2940	2940	0
197	20240812	162100	478336340	2940	2940	2940	2940	0
198	20240812	162000	478336340	2940	2940	2940	2940	0
199	20240812	161900	478336340	2940	2940	2940	2940	0
200	20240812	161800	478336340	2940	2940	2940	2940	0
201	20240812	161700	478336340	2940	2940	2940	2940	0
202	20240812	161600	478336340	2940	2940	2940	2940	0
203	20240812	161500	478336340	2940	2940	2940	2940	0
204	20240812	161400	478336340	2940	2940	2940	2940	0
205	20240812	161300	478336340	2940	2940	2940	2940	0
206	20240812	161200	478336340	2940	2940	2940	2940	0
207	20240812	161100	478336340	2940	2940	2940	2940	0
208	20240812	161000	478336340	2940	2940	2940	2940	0
209	20240812	160900	478336340	2940	2940	2940	2940	0
210	20240812	160800	478336340	2940	2940	2940	2940	0
211	20240812	160700	478336340	2940	2940	2940	2940	0
212	20240812	160600	478336340	2940	2940	2940	2940	1307
213	20240812	160500	478336340	2940	2940	2940	2940	0
214	20240812	160400	478336340	2940	2940	2940	2940	0
215	20240812	160300	478336340	2940	2940	2940	2940	0
216	20240812	160200	478336340	2940	2940	2940	2940	0
217	20240812	160100	478336340	2940	2940	2940	2940	0
218	20240812	160000	478336340	2940	2940	2940	2940	0
219	20240812	155900	478336340	2940	2940	2940	2940	0
220	20240812	155800	478336340	2940	2940	2940	2940	0
221	20240812	155700	478336340	2940	2940	2940	2940	0
222	20240812	155600	478336340	2940	2940	2940	2940	0
223	20240812	155500	478336340	2940	2940	2940	2940	0
224	20240812	155400	478336340	2940	2940	2940	2940	0
225	20240812	155300	478336340	2940	2940	2940	2940	0
226	20240812	155200	478336340	2940	2940	2940	2940	0
227	20240812	155100	478336340	2940	2940	2940	2940	0
228	20240812	155000	478336340	2940	2940	2940	2940	0
229	20240812	154900	478336340	2940	2940	2940	2940	0
230	20240812	154800	478336340	2940	2940	2940	2940	0
231	20240812	154700	478336340	2940	2940	2940	2940	0
232	20240812	154600	478336340	2940	2940	2940	2940	0
233	20240812	154500	478336340	2940	2940	2940	2940	0
234	20240812	154400	478336340	2940	2940	2940	2940	0
235	20240812	154300	478336340	2940	2940	2940	2940	0
236	20240812	154200	478336340	2940	2940	2940	2940	0
237	20240812	154100	478336340	2940	2940	2940	2940	0
238	20240812	154000	478336340	2940	2940	2940	2940	0
239	20240812	153900	478336340	2940	2940	2940	2940	0
240	20240812	153800	478336340	2940	2940	2940	2940	0
241	20240812	153700	478336340	2940	2940	2940	2940	0
242	20240812	153600	478336340	2940	2940	2940	2940	1307
243	20240812	153500	478336340	2940	2940	2940	2940	0
244	20240812	153400	478336340	2940	2940	2940	2940	0
245	20240812	153300	478336340	2940	2940	2940	2940	0
246	20240812	153200	478336340	2940	2940	2940	2940	0
247	20240812	153100	478336340	2940	2940	2940	2940	0
248	20240812	153000	478336340	2940	2940	2940	2940	1307
249	20240812	152900	474493760	2940	2940	2940	2940	0
250	20240812	152800	474493760	2940	2940	2940	2940	0
251	20240812	152700	474493760	2940	2940	2940	2940	0
252	20240812	152600	474493760	2940	2940	2940	2940	0
253	20240812	152500	474493760	2940	2940	2940	2940	0
254	20240812	152400	474493760	2940	2940	2940	2940	0
255	20240812	152300	474493760	2940	2940	2940	2940	0
256	20240812	152200	474493760	2940	2940	2940	2940	0
257	20240812	152100	474493760	2940	2940	2940	2940	0
258	20240812	152000	474493760	2940	2940	2940	2940	0
259	20240812	151900	474493760	2940	2925	2940	2910	397
260	20240812	151800	473328245	2910	2925	2925	2910	14901
261	20240812	151700	429896185	2930	2935	2935	2920	2490
262	20240812	151600	422600000	2940	2940	2940	2935	50
263	20240812	151500	422453005	2935	2935	2940	2935	119
264	20240812	151400	422103595	2935	2935	2935	2935	5
265	20240812	151300	422088920	2935	2925	2935	2925	7862
266	20240812	151200	399053075	2925	2925	2925	2925	102
267	20240812	151100	398754725	2925	2925	2925	2925	5
268	20240812	151000	398740100	2925	2925	2925	2925	14
269	20240812	150900	398699150	2920	2925	2925	2920	2107
270	20240812	150800	392546175	2925	2925	2925	2925	156
271	20240812	150700	392089875	2925	2925	2925	2925	19
272	20240812	150600	392034300	2925	2925	2925	2925	20
273	20240812	150500	391975800	2920	2925	2925	2920	2513
274	20240812	150400	384635275	2930	2930	2930	2930	0
275	20240812	150300	384635275	2930	2930	2930	2930	11
276	20240812	150200	384603045	2920	2925	2925	2920	495
277	20240812	150100	383157565	2920	2925	2925	2920	180
278	20240812	150000	382631430	2930	2930	2930	2930	0
279	20240812	145900	382631430	2930	2930	2930	2930	5
280	20240812	145800	382616780	2930	2930	2930	2930	16
281	20240812	145700	382569900	2930	2930	2930	2930	1
282	20240812	145600	382566970	2925	2930	2930	2925	22
283	20240812	145500	382502515	2930	2935	2935	2930	39
284	20240812	145400	382388195	2940	2940	2940	2940	0
285	20240812	145300	382388195	2940	2940	2940	2940	7
286	20240812	145200	382367615	2930	2935	2935	2930	380
287	20240812	145100	381254120	2940	2940	2940	2940	11
288	20240812	145000	381221780	2940	2940	2940	2940	92
289	20240812	144900	380951300	2940	2940	2940	2940	55
290	20240812	144800	380789600	2940	2940	2940	2940	11
291	20240812	144700	380757260	2940	2940	2940	2940	0
292	20240812	144600	380757260	2940	2935	2940	2935	44
293	20240812	144500	380628075	2935	2935	2935	2935	5
294	20240812	144400	380613400	2945	2940	2945	2940	203
295	20240812	144300	380016005	2940	2940	2940	2925	353
296	20240812	144200	378982790	2940	2940	2940	2940	14
297	20240812	144100	378941630	2940	2930	2940	2930	26
298	20240812	144000	378865440	2940	2930	2940	2930	52
299	20240812	143900	378712960	2930	2930	2930	2930	160
300	20240812	143800	378244160	2930	2940	2940	2930	15
301	20240812	143700	378200110	2935	2940	2940	2935	105
302	20240812	143600	377891430	2935	2935	2935	2935	15
303	20240812	143500	377847405	2940	2940	2940	2940	0
304	20240812	143400	377847405	2940	2940	2940	2940	5
305	20240812	143300	377832705	2940	2940	2940	2940	10
306	20240812	143200	377803305	2940	2945	2945	2940	13
307	20240812	143100	377765080	2945	2945	2945	2945	23
308	20240812	143000	377697345	2945	2945	2945	2945	12
309	20240812	142900	377662005	2940	2935	2940	2935	413
310	20240812	142800	376449745	2935	2935	2935	2935	0
311	20240812	142700	376449745	2935	2935	2935	2935	5
312	20240812	142600	376435070	2935	2935	2935	2935	12
313	20240812	142500	376399850	2930	2930	2930	2930	0
314	20240812	142400	376399850	2930	2930	2930	2930	206
315	20240812	142300	375796270	2930	2930	2930	2930	530
316	20240812	142200	374243370	2935	2930	2935	2930	20
317	20240812	142100	374184695	2935	2935	2935	2935	0
318	20240812	142000	374184695	2935	2935	2935	2935	6
319	20240812	141900	374167085	2935	2935	2935	2935	10
320	20240812	141800	374137735	2935	2935	2935	2935	15
321	20240812	141700	374093710	2935	2935	2935	2935	0
322	20240812	141600	374093710	2935	2935	2935	2930	55
323	20240812	141500	373932485	2930	2930	2930	2930	0
324	20240812	141400	373932485	2930	2930	2930	2930	294
325	20240812	141300	373071065	2935	2935	2935	2935	6
326	20240812	141200	373053455	2935	2935	2935	2935	0
327	20240812	141100	373053455	2935	2930	2935	2930	130
328	20240812	141000	372672475	2930	2930	2930	2930	1
329	20240812	140900	372669545	2935	2935	2935	2935	6
330	20240812	140800	372651935	2935	2935	2935	2935	11
331	20240812	140700	372619650	2935	2935	2935	2935	6
332	20240812	140600	372602040	2935	2935	2935	2935	0
333	20240812	140500	372602040	2935	2935	2935	2935	5
334	20240812	140400	372587365	2935	2930	2935	2930	16
335	20240812	140300	372540410	2935	2935	2935	2935	0
336	20240812	140200	372540410	2935	2935	2935	2935	6
337	20240812	140100	372522800	2935	2935	2935	2935	10
338	20240812	140000	372493450	2935	2930	2935	2930	106
339	20240812	135900	372182840	2935	2935	2935	2935	0
340	20240812	135800	372182840	2935	2930	2935	2930	10
341	20240812	135700	372153515	2935	2935	2935	2935	11
342	20240812	135600	372121230	2935	2930	2935	2930	232
343	20240812	135500	371441430	2930	2930	2930	2930	473
344	20240812	135400	370055540	2935	2935	2935	2935	50
345	20240812	135300	369908790	2935	2935	2935	2935	16
346	20240812	135200	369861830	2930	2930	2930	2930	40
347	20240812	135100	369744630	2925	2930	2935	2915	2492
348	20240812	135000	362478230	2930	2935	2935	2930	511
349	20240812	134900	360980945	2935	2940	2940	2930	529
350	20240812	134800	359428300	2935	2940	2940	2935	6
351	20240812	134700	359410665	2940	2935	2940	2935	28
352	20240812	134600	359328375	2940	2935	2940	2935	508
353	20240812	134500	357837200	2935	2935	2935	2935	1
354	20240812	134400	357834265	2930	2930	2930	2930	61
355	20240812	134300	357655535	2935	2935	2935	2935	1
356	20240812	134200	357652600	2930	2930	2930	2930	14
357	20240812	134100	357611580	2930	2925	2930	2920	3009
358	20240812	134000	348825205	2935	2935	2935	2935	0
359	20240812	133900	348825205	2935	2935	2935	2930	116
360	20240812	133800	348485245	2930	2930	2930	2930	168
361	20240812	133700	347993005	2935	2935	2935	2920	2555
362	20240812	133600	340516205	2935	2930	2935	2930	6
363	20240812	133500	340498620	2935	2935	2935	2935	16
364	20240812	133400	340451660	2935	2935	2935	2935	0
365	20240812	133300	340451660	2935	2935	2935	2935	5
366	20240812	133200	340436985	2935	2935	2935	2930	13
367	20240812	133100	340398835	2930	2935	2935	2930	9
368	20240812	133000	340372430	2930	2935	2935	2930	8
369	20240812	132900	340348965	2935	2935	2935	2935	0
370	20240812	132800	340348965	2935	2935	2935	2935	16
371	20240812	132700	340302005	2930	2930	2930	2930	0
372	20240812	132600	340302005	2930	2935	2935	2930	11
373	20240812	132500	340269745	2935	2935	2935	2935	1
374	20240812	132400	340266810	2935	2930	2935	2930	66
375	20240812	132300	340073350	2930	2930	2930	2930	187
376	20240812	132200	339525440	2935	2935	2935	2935	5
377	20240812	132100	339510765	2935	2935	2935	2935	16
378	20240812	132000	339463805	2935	2935	2935	2935	1
379	20240812	131900	339460870	2935	2935	2935	2935	6
380	20240812	131800	339443260	2935	2930	2935	2930	2
381	20240812	131700	339437395	2935	2940	2940	2935	942
382	20240812	131600	336671195	2940	2940	2940	2940	0
383	20240812	131500	336671195	2940	2940	2940	2940	18
384	20240812	131400	336618275	2945	2945	2945	2945	11
385	20240812	131300	336585880	2945	2945	2950	2945	14
386	20240812	131200	336544645	2935	2935	2935	2935	0
387	20240812	131100	336544645	2935	2945	2945	2935	98
388	20240812	131000	336256890	2950	2935	2950	2935	319
389	20240812	130900	335320385	2935	2940	2940	2935	200
390	20240812	130800	334733305	2955	2945	2955	2935	308
391	20240812	130700	333828615	2950	2950	2950	2950	0
392	20240812	130600	333828615	2950	2950	2950	2950	10
393	20240812	130500	333799115	2950	2950	2950	2935	221
394	20240812	130400	333149605	2950	2955	2955	2950	102
395	20240812	130300	332848645	2950	2955	2955	2950	37
396	20240812	130200	332739410	2955	2950	2955	2950	5
397	20240812	130100	332724655	2960	2955	2960	2955	9
398	20240812	130000	332698055	2940	2945	2945	2940	78
399	20240812	125900	332468685	2950	2945	2950	2945	544
400	20240812	125800	330866290	2960	2960	2960	2960	0
401	20240812	125700	330866290	2960	2960	2960	2950	35
402	20240812	125600	330762975	2955	2955	2955	2955	35
403	20240812	125500	330659550	2960	2960	2960	2960	139
404	20240812	125400	330248110	2945	2945	2945	2945	113
405	20240812	125300	329915325	2960	2945	2960	2945	48
406	20240812	125200	329773950	2960	2940	2960	2940	27
407	20240812	125100	329694275	2970	2935	2970	2935	2190
408	20240812	125000	323222615	2935	2935	2935	2935	15
409	20240812	124900	323178590	2935	2935	2935	2935	116
410	20240812	124800	322838130	2935	2935	2935	2935	32
411	20240812	124700	322744210	2930	2935	2935	2930	188
412	20240812	124600	322193255	2935	2935	2935	2935	5
413	20240812	124500	322178580	2930	2935	2935	2930	122
414	20240812	124400	321821040	2935	2935	2935	2935	0
415	20240812	124300	321821040	2935	2935	2935	2935	6
416	20240812	124200	321803430	2935	2935	2935	2935	0
417	20240812	124100	321803430	2935	2935	2935	2935	25
418	20240812	124000	321730055	2935	2935	2935	2935	0
419	20240812	123900	321730055	2935	2935	2935	2935	5
420	20240812	123800	321715380	2930	2930	2930	2930	163
421	20240812	123700	321237790	2930	2930	2930	2930	24
422	20240812	123600	321167470	2930	2935	2935	2930	15
423	20240812	123500	321123495	2935	2935	2935	2935	15
424	20240812	123400	321079470	2935	2940	2940	2935	62
425	20240812	123300	320897425	2935	2935	2935	2935	0
426	20240812	123200	320897425	2935	2935	2935	2935	13
427	20240812	123100	320859270	2935	2935	2935	2935	0
428	20240812	123000	320859270	2935	2935	2935	2935	22
429	20240812	122900	320794700	2935	2935	2935	2935	2
430	20240812	122800	320788830	2930	2925	2940	2925	2348
431	20240812	122700	313908905	2940	2940	2940	2930	1216
432	20240812	122600	310345845	2940	2935	2940	2935	128
433	20240812	122500	309970160	2935	2935	2935	2935	101
434	20240812	122400	309673725	2935	2935	2935	2935	2
435	20240812	122300	309667855	2940	2935	2940	2935	319
436	20240812	122200	308731540	2930	2930	2930	2930	5
437	20240812	122100	308716890	2935	2930	2935	2930	167
438	20240812	122000	308226750	2930	2935	2935	2930	195
439	20240812	121900	307654485	2935	2935	2935	2935	12
440	20240812	121800	307619265	2935	2935	2935	2930	1732
441	20240812	121700	302544440	2935	2935	2935	2935	8
442	20240812	121600	302520960	2935	2935	2935	2935	15
443	20240812	121500	302476935	2940	2940	2940	2940	682
444	20240812	121400	300471855	2930	2935	2945	2930	1882
445	20240812	121300	294952655	2945	2950	2955	2945	12
446	20240812	121200	294917280	2935	2940	2980	2935	9175
447	20240812	121100	267701375	2940	2940	2940	2940	12
448	20240812	121000	267666095	2940	2940	2940	2940	0
449	20240812	120900	267666095	2940	2940	2940	2940	22
450	20240812	120800	267601415	2940	2940	2940	2940	10
451	20240812	120700	267572015	2940	2945	2945	2940	19
452	20240812	120600	267516125	2940	2940	2940	2940	0
453	20240812	120500	267516125	2940	2940	2940	2940	23
454	20240812	120400	267448505	2940	2940	2940	2940	0
455	20240812	120300	267448505	2940	2930	2940	2930	6
456	20240812	120200	267430875	2945	2945	2945	2945	5
457	20240812	120100	267416150	2945	2930	2945	2930	1270
458	20240812	120000	263694855	2930	2945	2945	2930	8751
459	20240812	115900	238053230	2940	2940	2940	2940	890
460	20240812	115800	235436630	2940	2940	2940	2940	15
461	20240812	115700	235392530	2940	2940	2940	2940	35
462	20240812	115600	235289630	2940	2940	2940	2940	8
463	20240812	115500	235266110	2935	2940	2940	2935	1844
464	20240812	115400	229853520	2945	2940	2945	2940	204
465	20240812	115300	229253730	2940	2940	2940	2940	6
466	20240812	115200	229236090	2940	2940	2940	2940	0
467	20240812	115100	229236090	2940	2935	2940	2935	70
468	20240812	115000	229030530	2935	2935	2935	2935	380
469	20240812	114900	227915230	2935	2935	2935	2935	831
470	20240812	114800	225476245	2935	2935	2935	2935	607
471	20240812	114700	223694700	2935	2935	2935	2935	16
472	20240812	114600	223647740	2935	2935	2935	2935	1
473	20240812	114500	223644805	2935	2930	2935	2930	17
474	20240812	114400	223594965	2935	2935	2935	2935	8
475	20240812	114300	223571485	2940	2940	2940	2940	11
476	20240812	114200	223539145	2940	2935	2940	2930	154
477	20240812	114100	223086945	2935	2930	2935	2930	6
478	20240812	114000	223069340	2935	2935	2935	2930	45
479	20240812	113900	222937405	2935	2935	2935	2935	7
480	20240812	113800	222916860	2935	2935	2935	2935	5
481	20240812	113700	222902185	2935	2935	2935	2935	7
482	20240812	113600	222881640	2935	2935	2935	2935	16
483	20240812	113500	222834680	2940	2935	2940	2930	404
484	20240812	113400	221649380	2935	2935	2935	2935	9
485	20240812	113300	221622965	2935	2935	2935	2935	15
486	20240812	113200	221578940	2930	2930	2930	2930	0
487	20240812	113100	221578940	2930	2940	2940	2930	1010
488	20240812	113000	218619600	2935	2935	2935	2935	7
489	20240812	112900	218599055	2940	2930	2940	2930	18
490	20240812	112800	218546295	2930	2930	2930	2930	200
491	20240812	112700	217960295	2935	2935	2935	2935	12
492	20240812	112600	217925075	2935	2940	2940	2935	23
493	20240812	112500	217857515	2930	2930	2930	2930	578
494	20240812	112400	216163975	2935	2935	2935	2935	205
495	20240812	112300	215562300	2935	2935	2935	2935	7
496	20240812	112200	215541755	2935	2935	2935	2935	15
497	20240812	112100	215497730	2930	2935	2935	2930	4
498	20240812	112000	215486005	2935	2930	2940	2930	4558
499	20240812	111900	202130950	2935	2935	2935	2935	7
500	20240812	111800	202110405	2940	2940	2940	2940	20
501	20240812	111700	202051605	2935	2955	2955	2935	106
502	20240812	111600	201739220	2960	2940	2960	2935	183
503	20240812	111500	201201430	2940	2955	2965	2940	1428
504	20240812	111400	196990465	2970	2925	2970	2925	25115
505	20240812	111300	122663390	2920	2925	2925	2920	28
506	20240812	111200	122581520	2930	2920	2930	2920	738
507	20240812	111100	120420325	2920	2925	2925	2915	73
508	20240812	111000	120207385	2920	2920	2920	2920	0
509	20240812	110900	120207385	2920	2920	2920	2920	5
510	20240812	110800	120192785	2925	2920	2925	2920	14
511	20240812	110700	120151860	2920	2920	2920	2920	11
512	20240812	110600	120119740	2920	2930	2930	2920	53
513	20240812	110500	119964580	2915	2915	2920	2915	13
514	20240812	110400	119926670	2920	2920	2920	2920	5
515	20240812	110300	119912070	2920	2920	2920	2920	22
516	20240812	110200	119847830	2925	2925	2925	2925	101
517	20240812	110100	119552405	2925	2920	2925	2920	107
518	20240812	110000	119239635	2920	2920	2920	2920	17
519	20240812	105900	119189995	2920	2920	2920	2920	12
520	20240812	105800	119154955	2915	2915	2915	2915	0
521	20240812	105700	119154955	2915	2920	2920	2915	25
522	20240812	105600	119082030	2920	2920	2920	2920	7
523	20240812	105500	119061590	2910	2915	2915	2910	10
524	20240812	105400	119032460	2920	2920	2920	2920	7
525	20240812	105300	119012020	2915	2915	2915	2910	227
526	20240812	105200	118351370	2915	2915	2915	2915	5
527	20240812	105100	118336795	2920	2910	2920	2910	8
528	20240812	105000	118313445	2925	2930	2930	2910	1871
529	20240812	104900	112862180	2920	2920	2920	2920	11
530	20240812	104800	112830060	2920	2920	2920	2920	14
531	20240812	104700	112789180	2915	2915	2930	2915	411
532	20240812	104600	111590665	2920	2920	2920	2920	6
533	20240812	104500	111573145	2930	2930	2930	2930	12
534	20240812	104400	111537985	2920	2930	2930	2915	14
535	20240812	104300	111497100	2920	2920	2920	2920	6
536	20240812	104200	111479580	2920	2925	2925	2920	510
537	20240812	104100	109990330	2925	2930	2930	2925	13
538	20240812	104000	109952300	2920	2920	2920	2920	317
539	20240812	103900	109026660	2925	2920	2925	2920	405
540	20240812	103800	107844035	2920	2930	2930	2920	256
541	20240812	103700	107096415	2930	2930	2930	2925	26
542	20240812	103600	107020300	2920	2920	2920	2920	542
543	20240812	103500	105437660	2925	2930	2930	2925	20
544	20240812	103400	105379120	2920	2930	2930	2920	433
545	20240812	103300	104112540	2930	2930	2930	2930	0
546	20240812	103200	104112540	2930	2930	2930	2930	5
547	20240812	103100	104097890	2935	2930	2935	2930	12
548	20240812	103000	104062725	2930	2920	2930	2920	248
549	20240812	102900	103338495	2935	2935	2935	2935	0
550	20240812	102800	103338495	2935	2930	2935	2925	16
551	20240812	102700	103291635	2925	2935	2935	2925	2564
552	20240812	102600	95791855	2930	2930	2930	2930	5
553	20240812	102500	95777205	2935	2930	2935	2930	13
554	20240812	102400	95739080	2935	2935	2935	2935	11
555	20240812	102300	95706795	2935	2930	2935	2930	13
556	20240812	102200	95668700	2930	2930	2930	2930	2
557	20240812	102100	95662840	2925	2930	2930	2925	55
558	20240812	102000	95501940	2935	2930	2935	2930	492
559	20240812	101900	94060345	2935	2935	2935	2935	17
560	20240812	101800	94010450	2935	2935	2935	2935	10
561	20240812	101700	93981100	2935	2935	2935	2935	5
562	20240812	101600	93966425	2935	2935	2935	2935	15
563	20240812	101500	93922400	2935	2935	2935	2935	0
564	20240812	101400	93922400	2935	2935	2935	2935	5
565	20240812	101300	93907725	2935	2935	2935	2935	21
566	20240812	101200	93846090	2935	2930	2935	2930	208
567	20240812	101100	93235615	2935	2940	2940	2930	10
568	20240812	101000	93206260	2940	2940	2940	2935	67
569	20240812	100900	93009305	2940	2930	2940	2930	48
570	20240812	100800	92868655	2930	2935	2935	2930	48
571	20240812	100700	92727780	2935	2930	2935	2930	18
572	20240812	100600	92674980	2945	2945	2945	2945	354
573	20240812	100500	91632450	2930	2930	2930	2930	0
574	20240812	100400	91632450	2930	2930	2940	2930	1158
575	20240812	100300	88239430	2930	2930	2945	2925	1270
576	20240812	100200	84520435	2945	2950	2950	2935	79
577	20240812	100100	84287880	2950	2950	2950	2950	8
578	20240812	100000	84264280	2950	2935	2950	2935	274
579	20240812	095900	83460035	2940	2945	2950	2940	1713
580	20240812	095800	78412815	2935	2945	2945	2935	238
581	20240812	095700	77713065	2945	2935	2945	2935	51
582	20240812	095600	77563340	2935	2940	2940	2935	12
583	20240812	095500	77528085	2940	2940	2940	2940	12
584	20240812	095400	77492805	2935	2935	2935	2935	13
585	20240812	095300	77454650	2930	2935	2935	2930	13
586	20240812	095200	77416500	2945	2935	2950	2930	5048
587	20240812	095100	62561210	2935	2935	2935	2935	112
588	20240812	095000	62232490	2935	2940	2940	2935	129
589	20240812	094900	61853870	2940	2935	2940	2935	1730
590	20240812	094800	56776230	2935	2935	2935	2935	10
591	20240812	094700	56746880	2935	2935	2935	2935	18
592	20240812	094600	56694050	2935	2935	2935	2935	0
593	20240812	094500	56694050	2935	2930	2935	2930	379
594	20240812	094400	55583550	2930	2930	2930	2930	45
595	20240812	094300	55451700	2930	2930	2930	2930	205
596	20240812	094200	54851050	2930	2930	2930	2930	14
597	20240812	094100	54810030	2930	2930	2930	2925	18
598	20240812	094000	54757310	2930	2925	2930	2925	24
599	20240812	093900	54687005	2930	2930	2930	2920	113
600	20240812	093800	54356920	2925	2930	2930	2925	31
601	20240812	093700	54266195	2930	2925	2930	2925	29
602	20240812	093600	54181335	2925	2925	2925	2925	247
603	20240812	093500	53458860	2925	2925	2925	2925	7
604	20240812	093400	53438385	2925	2925	2925	2920	457
605	20240812	093300	52101665	2925	2930	2930	2925	13
606	20240812	093200	52063585	2920	2920	2925	2920	16
607	20240812	093100	52016840	2930	2930	2930	2925	1143
608	20240812	093000	48667880	2930	2935	2935	2925	312
609	20240812	092900	47755085	2925	2930	2930	2925	405
610	20240812	092800	46570435	2925	2930	2930	2925	3453
611	20240812	092700	36467375	2930	2930	2930	2930	5
612	20240812	092600	36452725	2935	2930	2935	2925	704
613	20240812	092500	34391000	2930	2930	2930	2930	12
614	20240812	092400	34355840	2925	2930	2930	2925	325
615	20240812	092300	33405185	2930	2930	2930	2930	388
616	20240812	092200	32268345	2935	2935	2935	2935	15
617	20240812	092100	32224320	2930	2935	2935	2930	1056
618	20240812	092000	29129970	2930	2935	2935	2930	8
619	20240812	091900	29106495	2935	2935	2935	2935	465
620	20240812	091800	27741720	2935	2935	2935	2935	289
621	20240812	091700	26893505	2935	2935	2935	2920	255
622	20240812	091600	26148065	2920	2920	2920	2920	1
623	20240812	091500	26145145	2935	2935	2935	2935	100
624	20240812	091400	25851645	2935	2935	2935	2935	0
625	20240812	091300	25851645	2935	2930	2935	2925	1029
626	20240812	091200	22836615	2930	2930	2930	2930	50
627	20240812	091100	22690115	2925	2925	2925	2925	662
628	20240812	091000	20753765	2925	2925	2925	2925	0
629	20240812	090900	20753765	2925	2925	2925	2925	15
630	20240812	090800	20709890	2925	2925	2925	2925	0
631	20240812	090700	20709890	2925	2925	2925	2925	100
632	20240812	090600	20417390	2925	2925	2925	2925	0
633	20240812	090500	20417390	2925	2920	2925	2920	152
634	20240812	090400	19973545	2915	2915	2915	2915	48
635	20240812	090300	19833625	2915	2910	2915	2910	203
636	20240812	090200	19242880	2915	2915	2915	2915	0
637	20240812	090100	19242880	2915	2905	2915	2900	1022
638	20240812	090000	16274915	2905	2910	2910	2905	5593